Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2022年10月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID221021C00004000 | 2022-07-25 11:42AM EDT | 4.00 | 14.90 | 14.05 | 14.45 | 0.00 | - | - | 10 | 0.00% |
| LCID221021C00006000 | 2022-07-22 12:20PM EDT | 6.00 | 14.10 | 12.00 | 12.45 | 0.00 | - | - | 0 | 1,075.78% |
| LCID221021C00008000 | 2022-08-11 1:04PM EDT | 8.00 | 10.42 | 10.05 | 10.45 | -0.83 | -7.38% | 1 | 2 | 763.28% |
| LCID221021C00010000 | 2022-08-05 2:59PM EDT | 10.00 | 8.00 | 8.10 | 8.50 | 0.00 | - | 3 | 65 | 581.64% |
| LCID221021C00011000 | 2022-08-04 12:11PM EDT | 11.00 | 7.52 | 7.10 | 7.60 | 0.00 | - | 2 | 8 | 513.67% |
| LCID221021C00012000 | 2022-08-11 10:00AM EDT | 12.00 | 6.95 | 6.25 | 6.65 | +1.35 | +24.11% | 1 | 45 | 458.11% |
| LCID221021C00013000 | 2022-08-11 9:30AM EDT | 13.00 | 5.70 | 5.45 | 5.70 | +0.30 | +5.56% | 1 | 320 | 409.38% |
| LCID221021C00014000 | 2022-08-10 12:32PM EDT | 14.00 | 4.45 | 4.60 | 5.05 | +0.39 | +9.61% | 21 | 40 | 373.83% |
| LCID221021C00015000 | 2022-08-11 11:55AM EDT | 15.00 | 4.05 | 4.00 | 4.15 | +0.65 | +19.12% | 3 | 1,301 | 339.06% |
| LCID221021C00016000 | 2022-08-11 11:52AM EDT | 16.00 | 3.40 | 3.35 | 3.50 | +0.65 | +23.64% | 11 | 346 | 312.01% |
| LCID221021C00017000 | 2022-08-11 11:37AM EDT | 17.00 | 2.98 | 2.74 | 2.97 | +0.68 | +29.57% | 2 | 186 | 289.84% |
| LCID221021C00018000 | 2022-08-11 10:43AM EDT | 18.00 | 2.59 | 2.23 | 2.43 | +0.63 | +32.14% | 26 | 4,286 | 269.34% |
| LCID221021C00019000 | 2022-08-11 11:21AM EDT | 19.00 | 2.10 | 1.85 | 1.99 | +0.60 | +40.00% | 31 | 808 | 255.27% |
| LCID221021C00020000 | 2022-08-11 2:20PM EDT | 20.00 | 1.55 | 1.50 | 1.61 | +0.24 | +18.32% | 42 | 1,680 | 242.19% |
| LCID221021C00021000 | 2022-08-11 1:57PM EDT | 21.00 | 1.31 | 1.13 | 1.36 | +0.22 | +20.18% | 59 | 777 | 230.66% |
| LCID221021C00022000 | 2022-08-11 11:08AM EDT | 22.00 | 1.10 | 0.91 | 1.11 | +0.29 | +35.80% | 1 | 959 | 222.85% |
| LCID221021C00023000 | 2022-08-11 11:47AM EDT | 23.00 | 0.82 | 0.81 | 0.82 | +0.17 | +26.15% | 6 | 775 | 216.21% |
| LCID221021C00024000 | 2022-08-11 10:11AM EDT | 24.00 | 0.74 | 0.57 | 0.73 | +0.24 | +48.00% | 2 | 860 | 209.77% |
| LCID221021C00025000 | 2022-08-11 11:56AM EDT | 25.00 | 0.60 | 0.49 | 0.63 | +0.16 | +36.36% | 201 | 1,544 | 209.38% |
| LCID221021C00026000 | 2022-08-11 11:54AM EDT | 26.00 | 0.42 | 0.39 | 0.52 | +0.09 | +27.27% | 1 | 637 | 205.47% |
| LCID221021C00027000 | 2022-08-09 11:40AM EDT | 27.00 | 0.30 | 0.31 | 0.42 | 0.00 | - | 1 | 680 | 201.56% |
| LCID221021C00028000 | 2022-08-11 10:34AM EDT | 28.00 | 0.30 | 0.27 | 0.33 | +0.06 | +25.00% | 42 | 716 | 199.22% |
| LCID221021C00029000 | 2022-08-10 3:19PM EDT | 29.00 | 0.22 | 0.21 | 0.31 | +0.03 | +15.79% | 7 | 177 | 199.61% |
| LCID221021C00030000 | 2022-08-11 2:40PM EDT | 30.00 | 0.23 | 0.20 | 0.25 | +0.06 | +35.29% | 371 | 7,652 | 199.61% |
| LCID221021C00031000 | 2022-08-11 1:01PM EDT | 31.00 | 0.18 | 0.14 | 0.18 | +0.04 | +28.57% | 135 | 492 | 192.19% |
| LCID221021C00032000 | 2022-08-11 10:15AM EDT | 32.00 | 0.17 | 0.10 | 0.21 | +0.04 | +30.77% | 5 | 326 | 196.48% |
| LCID221021C00033000 | 2022-08-11 10:08AM EDT | 33.00 | 0.14 | 0.08 | 0.18 | 0.00 | - | 5 | 242 | 195.70% |
| LCID221021C00034000 | 2022-08-11 12:25PM EDT | 34.00 | 0.13 | 0.07 | 0.17 | +0.05 | +62.50% | 7 | 84 | 198.05% |
| LCID221021C00035000 | 2022-08-11 10:32AM EDT | 35.00 | 0.11 | 0.05 | 0.11 | +0.01 | +10.00% | 18 | 817 | 189.84% |
| LCID221021C00036000 | 2022-08-11 10:30AM EDT | 36.00 | 0.10 | 0.03 | 0.13 | 0.00 | - | 1 | 72 | 194.53% |
| LCID221021C00037000 | 2022-08-11 10:30AM EDT | 37.00 | 0.10 | 0.04 | 0.10 | -0.04 | -28.57% | 19 | 277 | 194.53% |
| LCID221021C00040000 | 2022-08-11 1:46PM EDT | 40.00 | 0.07 | 0.02 | 0.09 | +0.04 | +133.33% | 11 | 2,760 | 199.61% |
| LCID221021C00045000 | 2022-08-10 2:00PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 1,683 | 214.84% |
| LCID221021C00050000 | 2022-08-10 10:36AM EDT | 50.00 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 1 | 9,835 | 226.56% |
| LCID221021C00055000 | 2022-08-09 2:23PM EDT | 55.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 11 | 2,698 | 228.13% |
| LCID221021C00060000 | 2022-08-10 3:53PM EDT | 60.00 | 0.02 | 0.02 | 0.07 | -0.03 | -60.00% | 3 | 5,677 | 253.13% |
| LCID221021C00065000 | 2022-08-08 2:04PM EDT | 65.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 2,327 | 256.25% |
| LCID221021C00070000 | 2022-08-08 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 26 | 247 | 265.63% |
| LCID221021C00075000 | 2022-08-03 9:36AM EDT | 75.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 496 | 275.00% |
| LCID221021C00080000 | 2022-08-09 3:23PM EDT | 80.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 1 | 20,128 | 282.81% |
認沽盤範圍2022年10月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID221021P00003000 | 2022-08-04 9:43AM EDT | 3.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | - | 4,123 | 314.06% |
| LCID221021P00004000 | 2022-08-08 1:02PM EDT | 4.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 115 | 256.25% |
| LCID221021P00005000 | 2022-08-10 12:30PM EDT | 5.00 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 310 | 421 | 221.88% |
| LCID221021P00006000 | 2022-08-09 1:51PM EDT | 6.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 23 | 55 | 189.06% |
| LCID221021P00007000 | 2022-08-11 9:35AM EDT | 7.00 | 0.08 | 0.03 | 0.14 | -0.02 | -20.00% | 1 | 395 | 175.00% |
| LCID221021P00008000 | 2022-08-11 2:36PM EDT | 8.00 | 0.13 | 0.10 | 0.18 | -0.04 | -23.53% | 12 | 4,035 | 162.50% |
| LCID221021P00009000 | 2022-08-11 10:44AM EDT | 9.00 | 0.17 | 0.15 | 0.22 | -0.05 | -22.73% | 3 | 1,061 | 144.14% |
| LCID221021P00010000 | 2022-08-11 11:14AM EDT | 10.00 | 0.25 | 0.23 | 0.29 | -0.06 | -19.35% | 59 | 3,671 | 129.30% |
| LCID221021P00011000 | 2022-08-09 11:07AM EDT | 11.00 | 0.44 | 0.33 | 0.41 | 0.00 | - | 20 | 154 | 115.82% |
| LCID221021P00012000 | 2022-08-11 11:47AM EDT | 12.00 | 0.48 | 0.46 | 0.58 | -0.14 | -22.58% | 15 | 6,641 | 102.54% |
| LCID221021P00013000 | 2022-08-11 11:38AM EDT | 13.00 | 0.64 | 0.65 | 0.73 | -0.16 | -20.00% | 1 | 1,106 | 86.13% |
| LCID221021P00014000 | 2022-08-11 1:48PM EDT | 14.00 | 0.89 | 0.87 | 0.97 | -0.20 | -18.35% | 5 | 7,905 | 67.68% |
| LCID221021P00015000 | 2022-08-11 12:53PM EDT | 15.00 | 1.16 | 1.20 | 1.27 | -0.29 | -20.00% | 41 | 2,303 | 45.12% |
| LCID221021P00016000 | 2022-08-11 11:40AM EDT | 16.00 | 1.48 | 1.50 | 1.67 | -0.41 | -21.69% | 6 | 11,781 | 0.00% |
| LCID221021P00017000 | 2022-08-11 12:15PM EDT | 17.00 | 1.99 | 1.94 | 2.09 | -0.35 | -14.96% | 52 | 1,635 | 0.00% |
| LCID221021P00018000 | 2022-08-11 1:16PM EDT | 18.00 | 2.45 | 2.45 | 2.62 | -0.55 | -18.33% | 16 | 3,730 | 0.00% |
| LCID221021P00019000 | 2022-08-11 11:15AM EDT | 19.00 | 3.05 | 3.00 | 3.25 | -0.52 | -14.57% | 3 | 4,811 | 0.00% |
| LCID221021P00020000 | 2022-08-11 1:54PM EDT | 20.00 | 3.70 | 3.65 | 3.90 | -0.50 | -11.90% | 3 | 5,374 | 0.00% |
| LCID221021P00021000 | 2022-08-10 11:38AM EDT | 21.00 | 4.50 | 4.35 | 4.50 | -0.59 | -11.59% | 2 | 420 | 0.00% |
| LCID221021P00022000 | 2022-08-10 3:48PM EDT | 22.00 | 5.20 | 5.15 | 5.35 | -0.75 | -12.60% | 18 | 260 | 0.00% |
| LCID221021P00023000 | 2022-08-10 9:34AM EDT | 23.00 | 6.20 | 5.95 | 6.15 | +0.05 | +0.81% | 1 | 293 | 0.00% |
| LCID221021P00024000 | 2022-08-10 3:50PM EDT | 24.00 | 7.00 | 6.75 | 7.00 | -0.52 | -6.91% | 1 | 681 | 0.00% |
| LCID221021P00025000 | 2022-08-11 10:33AM EDT | 25.00 | 7.29 | 7.60 | 7.95 | -1.01 | -12.17% | 1 | 832 | 0.00% |
| LCID221021P00026000 | 2022-08-10 10:42AM EDT | 26.00 | 9.03 | 8.50 | 8.80 | +1.23 | +15.77% | 1 | 306 | 0.00% |
| LCID221021P00027000 | 2022-07-26 2:40PM EDT | 27.00 | 10.00 | 9.45 | 9.70 | 0.00 | - | - | 163 | 0.00% |
| LCID221021P00028000 | 2022-08-08 10:27AM EDT | 28.00 | 9.60 | 10.35 | 10.70 | 0.00 | - | - | 59 | 0.00% |
| LCID221021P00029000 | 2022-08-11 10:57AM EDT | 29.00 | 10.97 | 11.30 | 11.65 | +0.70 | +6.82% | 1 | 142 | 0.00% |
| LCID221021P00030000 | 2022-08-10 1:25PM EDT | 30.00 | 12.40 | 12.25 | 12.70 | +1.15 | +10.22% | 2 | 6,587 | 0.00% |
| LCID221021P00031000 | 2022-07-14 2:55PM EDT | 31.00 | 12.57 | 13.10 | 13.70 | 0.00 | - | - | 28 | 0.00% |
| LCID221021P00032000 | 2022-08-10 10:50AM EDT | 32.00 | 14.69 | 14.25 | 14.60 | +0.49 | +3.45% | 2 | 166 | 0.00% |
| LCID221021P00033000 | 2022-08-09 10:11AM EDT | 33.00 | 15.72 | 15.20 | 15.55 | 0.00 | - | 3 | 100 | 0.00% |
| LCID221021P00034000 | 2022-08-04 1:00PM EDT | 34.00 | 16.20 | 16.00 | 16.60 | 0.00 | - | - | 57 | 0.00% |
| LCID221021P00035000 | 2022-08-11 9:59AM EDT | 35.00 | 16.77 | 17.15 | 17.40 | -0.43 | -2.50% | 1 | 594 | 0.00% |
| LCID221021P00036000 | 2022-08-09 1:28PM EDT | 36.00 | 19.20 | 17.90 | 18.60 | 0.00 | - | 6 | 49 | 0.00% |
| LCID221021P00037000 | 2022-08-10 12:02PM EDT | 37.00 | 19.27 | 18.95 | 19.55 | -0.06 | -0.31% | - | 48 | 0.00% |
| LCID221021P00040000 | 2022-08-11 1:35PM EDT | 40.00 | 22.05 | 21.95 | 22.35 | -1.13 | -4.87% | 20 | 2,335 | 0.00% |
| LCID221021P00045000 | 2022-08-11 10:23AM EDT | 45.00 | 26.60 | 26.90 | 27.40 | -1.45 | -5.17% | 11 | 396 | 0.00% |
| LCID221021P00050000 | 2022-08-11 12:00PM EDT | 50.00 | 32.09 | 31.85 | 32.40 | +0.60 | +1.91% | 10 | 1,375 | 0.00% |
| LCID221021P00055000 | 2022-08-10 12:27PM EDT | 55.00 | 37.17 | 36.80 | 37.35 | +2.77 | +8.05% | 2 | 221 | 0.00% |
| LCID221021P00060000 | 2022-07-13 10:42AM EDT | 60.00 | 41.00 | 41.80 | 42.35 | 0.00 | - | 8 | 2,263 | 0.00% |
| LCID221021P00065000 | 2022-08-11 10:01AM EDT | 65.00 | 46.49 | 46.80 | 47.25 | +0.54 | +1.18% | 1 | 2,663 | 0.00% |
| LCID221021P00070000 | 2021-12-23 4:01PM EDT | 70.00 | 37.00 | 36.10 | 38.35 | 0.00 | - | 17 | 78 | 0.00% |
| LCID221021P00075000 | 2021-12-13 1:12AM EDT | 75.00 | 43.10 | 40.55 | 42.65 | 0.00 | - | 267 | 238 | 0.00% |
| LCID221021P00080000 | 2022-01-05 1:26PM EDT | 80.00 | 46.00 | 45.05 | 47.85 | +1.30 | +2.91% | 1 | 18,236 | 0.00% |
